Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 45.59 | 46.57 | 45.57 | 45.60 | 7,983 | +0.03(+0.07%) |
Sep 29, 2010 | 45.65 | 45.91 | 45.42 | 45.57 | 2,454,504 | -0.31(-0.68%) |
Sep 28, 2010 | 45.59 | 45.99 | 45.24 | 45.88 | 2,883,515 | +0.44(+0.96%) |
Sep 27, 2010 | 45.79 | 45.92 | 45.28 | 45.45 | 2,896,794 | -0.17(-0.38%) |
Sep 24, 2010 | 46.04 | 46.30 | 45.57 | 45.62 | 4,095,190 | +0.08(+0.17%) |
Sep 23, 2010 | 45.54 | 46.16 | 45.44 | 45.54 | 3,245,660 | -0.31(-0.69%) |
Sep 22, 2010 | 45.71 | 46.42 | 45.68 | 45.85 | 2,624,513 | +0.22(+0.48%) |
Sep 21, 2010 | 44.83 | 45.78 | 44.45 | 45.64 | 3,414,293 | +0.31(+0.69%) |
Sep 20, 2010 | 45.23 | 45.60 | 44.88 | 45.32 | 2,598,271 | +0.27(+0.59%) |
Sep 17, 2010 | 45.05 | 45.45 | 44.87 | 45.05 | 3,620,749 | +0.30(+0.68%) |
Sep 15, 2010 | 44.61 | 44.85 | 44.28 | 44.75 | 2,770,108 | +0.10(+0.23%) |
Sep 14, 2010 | 44.57 | 45.64 | 44.19 | 44.65 | 3,563,257 | +0.17(+0.39%) |
Sep 13, 2010 | 43.98 | 44.52 | 43.77 | 44.47 | 2,981,460 | +0.78(+1.79%) |
Sep 10, 2010 | 43.79 | 44.17 | 43.48 | 43.69 | 2,496,094 | +0.09(+0.20%) |
Sep 09, 2010 | 43.01 | 43.83 | 43.01 | 43.61 | 1,332 | +1.21(+2.85%) |
Sep 08, 2010 | 42.47 | 42.60 | 42.29 | 42.40 | 2,890,697 | -0.12(-0.29%) |
Sep 07, 2010 | 42.89 | 43.01 | 42.47 | 42.52 | 459 | -0.51(-1.20%) |
Sep 03, 2010 | 42.48 | 43.08 | 42.48 | 43.04 | 2,843,502 | +0.93(+2.22%) |
Sep 02, 2010 | 41.79 | 42.14 | 41.59 | 42.10 | 172 | +0.32(+0.78%) |
Sep 01, 2010 | 40.72 | 41.91 | 40.66 | 41.78 | 2,938,188 | +1.65(+4.11%) |
Aug 31, 2010 | 40.00 | 40.36 | 39.75 | 40.13 | 31,570 | -0.25(-0.61%) |
Aug 30, 2010 | 41.14 | 41.22 | 40.33 | 40.38 | 2,418,549 | -0.62(-1.51%) |
Aug 27, 2010 | 41.07 | 41.19 | 40.64 | 41.00 | 4,532,209 | +0.16(+0.40%) |
Aug 26, 2010 | 41.46 | 41.88 | 40.76 | 40.84 | 3,299,220 | -0.44(-1.06%) |
Aug 25, 2010 | 40.49 | 41.45 | 40.10 | 41.27 | 4,787,133 | +0.66(+1.62%) |
Aug 24, 2010 | 41.45 | 41.74 | 40.56 | 40.62 | 574 | -1.30(-3.11%) |
Aug 23, 2010 | 42.24 | 42.40 | 41.85 | 41.92 | 2,559,889 | -0.17(-0.41%) |
Aug 20, 2010 | 41.97 | 42.25 | 41.72 | 42.09 | 2,746,562 | -0.14(-0.34%) |
Aug 19, 2010 | 42.85 | 43.12 | 42.02 | 42.24 | 574 | -0.78(-1.82%) |
Aug 18, 2010 | 42.99 | 43.45 | 42.76 | 43.02 | 2,733,828 | -0.33(-0.77%) |
Aug 17, 2010 | 42.57 | 43.62 | 42.51 | 43.35 | 3,764,323 | +1.20(+2.85%) |
Aug 16, 2010 | 41.91 | 42.37 | 41.71 | 42.15 | 2,339,040 | -0.04(-0.09%) |
Aug 13, 2010 | 42.19 | 42.59 | 42.04 | 42.19 | 2,330,603 | -0.19(-0.45%) |
Aug 12, 2010 | 42.26 | 42.79 | 42.26 | 42.38 | 3,722,727 | -0.51(-1.20%) |
Aug 11, 2010 | 43.18 | 43.22 | 42.66 | 42.89 | 4,964,912 | -0.76(-1.75%) |
Aug 10, 2010 | 43.42 | 44.00 | 43.26 | 43.65 | 3,870,337 | -0.15(-0.35%) |
Aug 09, 2010 | 43.66 | 43.98 | 43.25 | 43.81 | 2,999,918 | +0.22(+0.50%) |
Aug 06, 2010 | 43.59 | 43.65 | 42.48 | 43.59 | 3,740,761 | +0.74(+1.73%) |
Aug 05, 2010 | 42.99 | 43.23 | 42.74 | 42.85 | 4,553,434 | -0.45(-1.03%) |
Aug 04, 2010 | 42.42 | 43.61 | 42.41 | 43.29 | 105 | +0.87(+2.04%) |
Aug 03, 2010 | 42.79 | 42.93 | 42.14 | 42.43 | 8,819,425 | -0.44(-1.02%) |
Aug 02, 2010 | 43.23 | 43.55 | 42.74 | 42.86 | 9,593,871 | +0.14(+0.33%) |
Jul 30, 2010 | 42.72 | 43.09 | 42.44 | 42.72 | 8,190,541 | -0.10(-0.24%) |
Jul 29, 2010 | 43.92 | 44.02 | 42.70 | 42.83 | 9,621,365 | -1.14(-2.60%) |
Jul 28, 2010 | 43.97 | 44.48 | 43.65 | 43.97 | 343 | +0.00(+0.00%) |
Jul 27, 2010 | 43.97 | 46.44 | 43.76 | 43.97 | 459 | -4.59(-9.45%) |
Jul 26, 2010 | 48.51 | 48.91 | 48.08 | 48.56 | 4,704,103 | -0.10(-0.20%) |
Jul 23, 2010 | 47.84 | 48.85 | 47.70 | 48.65 | 4,791,232 | +0.68(+1.41%) |
Jul 22, 2010 | 46.79 | 48.04 | 46.77 | 47.98 | 3,381,628 | +1.59(+3.43%) |
Jul 21, 2010 | 47.28 | 47.31 | 46.05 | 46.39 | 2,619,231 | -0.70(-1.50%) |
Jul 20, 2010 | 47.09 | 47.10 | 45.84 | 47.09 | 2,306,296 | +0.36(+0.77%) |
Jul 19, 2010 | 46.98 | 47.18 | 46.61 | 46.73 | 2,084,736 | +0.01(+0.02%) |
Jul 16, 2010 | 46.72 | 47.65 | 46.62 | 46.72 | 3,490,076 | -0.70(-1.47%) |
Jul 15, 2010 | 47.31 | 47.88 | 46.93 | 47.42 | 3,661,792 | +0.05(+0.10%) |
Jul 14, 2010 | 47.08 | 47.75 | 46.72 | 47.37 | 3,978,365 | +0.19(+0.40%) |
Jul 13, 2010 | 46.21 | 47.41 | 45.97 | 47.18 | 4,891,056 | +1.26(+2.74%) |
Jul 12, 2010 | 46.71 | 46.80 | 45.72 | 45.92 | 5,830,668 | -1.01(-2.15%) |
Jul 09, 2010 | 46.93 | 47.09 | 46.50 | 46.93 | 3,404,128 | +0.38(+0.82%) |
Jul 08, 2010 | 46.54 | 46.90 | 46.25 | 46.55 | 5,088,945 | +0.23(+0.49%) |
Jul 07, 2010 | 46.61 | 46.61 | 45.14 | 46.32 | 6,473,294 | -0.31(-0.67%) |
Jul 06, 2010 | 45.87 | 47.08 | 45.78 | 46.64 | 1,512 | +1.32(+2.92%) |
Jul 02, 2010 | 45.31 | 46.05 | 44.96 | 45.31 | 3,682,370 | -0.55(-1.20%) |